9470 (株)学研ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 100 | 101 | 96 | 96 | 104,000 | 240 |
| 2001-12-27 | 99 | 99 | 95 | 98 | 99,000 | 245 |
| 2001-12-26 | 103 | 103 | 98 | 99 | 204,000 | 247.50 |
| 2001-12-25 | 94 | 100 | 93 | 100 | 199,000 | 250 |
| 2001-12-21 | 88 | 90 | 87 | 90 | 269,000 | 225 |
| 2001-12-20 | 87 | 89 | 85 | 85 | 645,000 | 212.50 |
| 2001-12-19 | 88 | 90 | 83 | 85 | 250,000 | 212.50 |
| 2001-12-18 | 81 | 89 | 81 | 86 | 304,000 | 215 |
| 2001-12-17 | 93 | 93 | 80 | 83 | 603,000 | 207.50 |
| 2001-12-14 | 100 | 102 | 90 | 94 | 775,000 | 235 |
| 2001-12-13 | 111 | 111 | 103 | 105 | 238,000 | 262.50 |
| 2001-12-12 | 111 | 113 | 110 | 110 | 133,000 | 275 |
| 2001-12-11 | 114 | 114 | 112 | 113 | 173,000 | 282.50 |
| 2001-12-10 | 113 | 113 | 110 | 113 | 186,000 | 282.50 |
| 2001-12-07 | 115 | 116 | 112 | 114 | 177,000 | 285 |
| 2001-12-06 | 120 | 123 | 115 | 115 | 519,000 | 287.50 |
| 2001-12-05 | 112 | 119 | 110 | 119 | 323,000 | 297.50 |
| 2001-12-04 | 128 | 129 | 100 | 112 | 779,000 | 280 |
| 2001-12-03 | 143 | 143 | 129 | 134 | 298,000 | 335 |
| 2001-11-30 | 137 | 141 | 136 | 139 | 213,000 | 347.50 |
| 2001-11-29 | 142 | 143 | 131 | 137 | 352,000 | 342.50 |
| 2001-11-28 | 149 | 150 | 145 | 145 | 449,000 | 362.50 |
| 2001-11-27 | 147 | 153 | 142 | 151 | 910,000 | 377.50 |
| 2001-11-26 | 154 | 154 | 146 | 149 | 982,000 | 372.50 |
| 2001-11-22 | 139 | 158 | 137 | 144 | 2,573,000 | 360 |
| 2001-11-21 | 136 | 141 | 134 | 140 | 1,525,000 | 350 |
| 2001-11-20 | 131 | 142 | 130 | 138 | 1,200,000 | 345 |
| 2001-11-19 | 123 | 130 | 121 | 124 | 359,000 | 310 |
| 2001-11-16 | 119 | 122 | 118 | 122 | 56,000 | 305 |
| 2001-11-15 | 119 | 119 | 117 | 118 | 69,000 | 295 |
| 2001-11-14 | 119 | 120 | 118 | 119 | 68,000 | 297.50 |
| 2001-11-13 | 120 | 120 | 118 | 119 | 64,000 | 297.50 |
| 2001-11-12 | 122 | 123 | 121 | 121 | 30,000 | 302.50 |
| 2001-11-09 | 121 | 123 | 121 | 121 | 91,000 | 302.50 |
| 2001-11-08 | 129 | 129 | 123 | 127 | 30,000 | 317.50 |
| 2001-11-07 | 126 | 129 | 125 | 129 | 75,000 | 322.50 |
| 2001-11-06 | 129 | 130 | 125 | 130 | 57,000 | 325 |
| 2001-11-05 | 128 | 130 | 125 | 129 | 67,000 | 322.50 |
| 2001-11-02 | 126 | 128 | 122 | 123 | 94,000 | 307.50 |
| 2001-11-01 | 125 | 125 | 123 | 124 | 50,000 | 310 |
| 2001-10-31 | 124 | 127 | 123 | 126 | 47,000 | 315 |
| 2001-10-30 | 131 | 131 | 121 | 123 | 86,000 | 307.50 |
| 2001-10-29 | 135 | 137 | 131 | 133 | 94,000 | 332.50 |
| 2001-10-26 | 136 | 136 | 128 | 131 | 113,000 | 327.50 |
| 2001-10-25 | 132 | 132 | 129 | 132 | 105,000 | 330 |
| 2001-10-24 | 128 | 132 | 127 | 130 | 119,000 | 325 |
| 2001-10-23 | 131 | 133 | 125 | 127 | 85,000 | 317.50 |
| 2001-10-22 | 131 | 131 | 127 | 130 | 263,000 | 325 |
| 2001-10-19 | 122 | 123 | 121 | 121 | 70,000 | 302.50 |
| 2001-10-18 | 120 | 120 | 119 | 120 | 67,000 | 300 |
| 2001-10-17 | 121 | 123 | 120 | 123 | 94,000 | 307.50 |
| 2001-10-16 | 121 | 122 | 120 | 122 | 38,000 | 305 |
| 2001-10-15 | 120 | 124 | 120 | 122 | 36,000 | 305 |
| 2001-10-12 | 124 | 125 | 120 | 123 | 58,000 | 307.50 |
| 2001-10-11 | 120 | 124 | 120 | 124 | 52,000 | 310 |
| 2001-10-10 | 121 | 124 | 120 | 120 | 46,000 | 300 |
| 2001-10-09 | 120 | 122 | 120 | 121 | 60,000 | 302.50 |
| 2001-10-05 | 125 | 125 | 122 | 122 | 41,000 | 305 |
| 2001-10-04 | 123 | 126 | 123 | 125 | 56,000 | 312.50 |
| 2001-10-03 | 124 | 125 | 122 | 125 | 61,000 | 312.50 |
| 2001-10-02 | 118 | 123 | 118 | 123 | 58,000 | 307.50 |
| 2001-10-01 | 116 | 120 | 116 | 117 | 98,000 | 292.50 |
| 2001-09-28 | 115 | 115 | 110 | 114 | 59,000 | 285 |
| 2001-09-27 | 113 | 114 | 108 | 114 | 162,000 | 285 |
| 2001-09-26 | 117 | 117 | 113 | 115 | 46,000 | 287.50 |
| 2001-09-25 | 122 | 124 | 113 | 114 | 114,000 | 285 |
| 2001-09-21 | 123 | 123 | 117 | 117 | 96,000 | 292.50 |
| 2001-09-20 | 121 | 121 | 117 | 119 | 132,000 | 297.50 |
| 2001-09-19 | 115 | 118 | 115 | 116 | 64,000 | 290 |
| 2001-09-18 | 118 | 118 | 114 | 115 | 99,000 | 287.50 |
| 2001-09-17 | 110 | 115 | 110 | 112 | 141,000 | 280 |
| 2001-09-14 | 116 | 120 | 114 | 114 | 216,000 | 285 |
| 2001-09-13 | 105 | 113 | 103 | 113 | 245,000 | 282.50 |
| 2001-09-12 | 102 | 120 | 102 | 114 | 106,000 | 285 |
| 2001-09-11 | 122 | 122 | 120 | 121 | 35,000 | 302.50 |
| 2001-09-10 | 123 | 123 | 120 | 122 | 56,000 | 305 |
| 2001-09-07 | 123 | 124 | 120 | 123 | 135,000 | 307.50 |
| 2001-09-06 | 124 | 125 | 122 | 125 | 109,000 | 312.50 |
| 2001-09-05 | 126 | 127 | 121 | 121 | 83,000 | 302.50 |
| 2001-09-04 | 127 | 130 | 121 | 126 | 147,000 | 315 |
| 2001-09-03 | 130 | 130 | 125 | 127 | 117,000 | 317.50 |
| 2001-08-31 | 133 | 134 | 131 | 131 | 98,000 | 327.50 |
| 2001-08-30 | 137 | 138 | 134 | 136 | 100,000 | 340 |
| 2001-08-29 | 138 | 139 | 138 | 138 | 39,000 | 345 |
| 2001-08-28 | 138 | 140 | 138 | 140 | 96,000 | 350 |
| 2001-08-27 | 138 | 140 | 138 | 138 | 61,000 | 345 |
| 2001-08-24 | 140 | 140 | 137 | 139 | 69,000 | 347.50 |
| 2001-08-23 | 138 | 140 | 137 | 137 | 46,000 | 342.50 |
| 2001-08-22 | 139 | 139 | 138 | 138 | 20,000 | 345 |
| 2001-08-21 | 137 | 139 | 137 | 139 | 57,000 | 347.50 |
| 2001-08-20 | 140 | 141 | 138 | 138 | 108,000 | 345 |
| 2001-08-17 | 137 | 139 | 137 | 138 | 77,000 | 345 |
| 2001-08-16 | 138 | 138 | 137 | 138 | 51,000 | 345 |
| 2001-08-15 | 138 | 139 | 137 | 139 | 97,000 | 347.50 |
| 2001-08-14 | 140 | 140 | 136 | 137 | 108,000 | 342.50 |
| 2001-08-13 | 138 | 138 | 136 | 138 | 76,000 | 345 |
| 2001-08-10 | 142 | 143 | 138 | 140 | 206,000 | 350 |
| 2001-08-09 | 143 | 144 | 141 | 141 | 167,000 | 352.50 |
| 2001-08-08 | 145 | 146 | 144 | 144 | 33,000 | 360 |
| 2001-08-07 | 145 | 147 | 145 | 145 | 48,000 | 362.50 |
| 2001-08-06 | 144 | 145 | 143 | 144 | 29,000 | 360 |
| 2001-08-03 | 147 | 148 | 143 | 143 | 36,000 | 357.50 |
| 2001-08-02 | 145 | 148 | 142 | 147 | 69,000 | 367.50 |
| 2001-08-01 | 145 | 145 | 142 | 145 | 28,000 | 362.50 |
| 2001-07-31 | 142 | 145 | 142 | 145 | 45,000 | 362.50 |
| 2001-07-30 | 144 | 144 | 142 | 142 | 140,000 | 355 |
| 2001-07-27 | 143 | 145 | 143 | 144 | 28,000 | 360 |
| 2001-07-26 | 147 | 147 | 143 | 146 | 50,000 | 365 |
| 2001-07-25 | 142 | 145 | 141 | 145 | 48,000 | 362.50 |
| 2001-07-24 | 145 | 146 | 142 | 143 | 89,000 | 357.50 |
| 2001-07-23 | 152 | 152 | 141 | 145 | 159,000 | 362.50 |
| 2001-07-19 | 150 | 150 | 145 | 148 | 85,000 | 370 |
| 2001-07-18 | 149 | 159 | 146 | 149 | 262,000 | 372.50 |
| 2001-07-17 | 148 | 153 | 147 | 148 | 138,000 | 370 |
| 2001-07-16 | 143 | 150 | 143 | 149 | 112,000 | 372.50 |
| 2001-07-13 | 153 | 154 | 152 | 152 | 24,000 | 380 |
| 2001-07-12 | 151 | 154 | 150 | 153 | 37,000 | 382.50 |
| 2001-07-11 | 151 | 154 | 150 | 153 | 72,000 | 382.50 |
| 2001-07-10 | 151 | 154 | 150 | 154 | 62,000 | 385 |
| 2001-07-09 | 153 | 157 | 152 | 153 | 67,000 | 382.50 |
| 2001-07-06 | 159 | 160 | 155 | 158 | 64,000 | 395 |
| 2001-07-05 | 159 | 161 | 159 | 160 | 28,000 | 400 |
| 2001-07-04 | 162 | 162 | 158 | 159 | 84,000 | 397.50 |
| 2001-07-03 | 162 | 163 | 158 | 162 | 59,000 | 405 |
| 2001-07-02 | 160 | 162 | 158 | 160 | 62,000 | 400 |
| 2001-06-29 | 164 | 166 | 162 | 165 | 37,000 | 412.50 |
| 2001-06-28 | 162 | 165 | 162 | 164 | 26,000 | 410 |
| 2001-06-27 | 167 | 167 | 162 | 162 | 52,000 | 405 |
| 2001-06-26 | 165 | 168 | 161 | 167 | 112,000 | 417.50 |
| 2001-06-25 | 158 | 164 | 158 | 160 | 78,000 | 400 |
| 2001-06-22 | 168 | 168 | 159 | 165 | 67,000 | 412.50 |
| 2001-06-21 | 168 | 168 | 163 | 168 | 154,000 | 420 |
| 2001-06-20 | 166 | 166 | 156 | 162 | 93,000 | 405 |
| 2001-06-19 | 157 | 158 | 153 | 158 | 58,000 | 395 |
| 2001-06-18 | 156 | 158 | 155 | 157 | 57,000 | 392.50 |
| 2001-06-15 | 156 | 160 | 155 | 155 | 157,000 | 387.50 |
| 2001-06-14 | 157 | 160 | 156 | 159 | 23,000 | 397.50 |
| 2001-06-13 | 156 | 159 | 155 | 158 | 84,000 | 395 |
| 2001-06-12 | 160 | 160 | 156 | 156 | 81,000 | 390 |
| 2001-06-11 | 159 | 162 | 158 | 159 | 70,000 | 397.50 |
| 2001-06-08 | 157 | 160 | 156 | 157 | 221,000 | 392.50 |
| 2001-06-07 | 156 | 159 | 155 | 159 | 60,000 | 397.50 |
| 2001-06-06 | 157 | 159 | 156 | 156 | 62,000 | 390 |
| 2001-06-05 | 157 | 158 | 155 | 158 | 158,000 | 395 |
| 2001-06-04 | 163 | 163 | 157 | 157 | 83,000 | 392.50 |
| 2001-06-01 | 164 | 165 | 159 | 164 | 160,000 | 410 |
| 2001-05-31 | 163 | 165 | 163 | 164 | 21,000 | 410 |
| 2001-05-30 | 165 | 170 | 164 | 165 | 86,000 | 412.50 |
| 2001-05-29 | 166 | 168 | 164 | 165 | 98,000 | 412.50 |
| 2001-05-28 | 172 | 175 | 167 | 168 | 191,000 | 420 |
| 2001-05-25 | 170 | 177 | 165 | 177 | 199,000 | 442.50 |
| 2001-05-24 | 167 | 167 | 165 | 166 | 94,000 | 415 |
| 2001-05-23 | 169 | 169 | 167 | 168 | 91,000 | 420 |
| 2001-05-22 | 173 | 173 | 169 | 169 | 108,000 | 422.50 |
| 2001-05-21 | 177 | 177 | 169 | 172 | 125,000 | 430 |
| 2001-05-18 | 171 | 171 | 169 | 169 | 98,000 | 422.50 |
| 2001-05-17 | 171 | 171 | 169 | 171 | 110,000 | 427.50 |
| 2001-05-16 | 171 | 173 | 169 | 171 | 220,000 | 427.50 |
| 2001-05-15 | 173 | 173 | 170 | 171 | 68,000 | 427.50 |
| 2001-05-14 | 172 | 175 | 170 | 171 | 88,000 | 427.50 |
| 2001-05-11 | 175 | 175 | 170 | 170 | 103,000 | 425 |
| 2001-05-10 | 174 | 174 | 171 | 172 | 126,000 | 430 |
| 2001-05-09 | 175 | 177 | 172 | 173 | 96,000 | 432.50 |
| 2001-05-08 | 177 | 178 | 174 | 177 | 106,000 | 442.50 |
| 2001-05-07 | 181 | 181 | 176 | 176 | 148,000 | 440 |
| 2001-05-02 | 181 | 182 | 178 | 180 | 248,000 | 450 |
| 2001-05-01 | 176 | 182 | 176 | 178 | 337,000 | 445 |
| 2001-04-27 | 175 | 176 | 173 | 176 | 107,000 | 440 |
| 2001-04-26 | 176 | 177 | 174 | 176 | 175,000 | 440 |
| 2001-04-25 | 172 | 175 | 171 | 173 | 99,000 | 432.50 |
| 2001-04-24 | 171 | 175 | 171 | 175 | 101,000 | 437.50 |
| 2001-04-23 | 173 | 177 | 171 | 172 | 69,000 | 430 |
| 2001-04-20 | 177 | 177 | 171 | 171 | 129,000 | 427.50 |
| 2001-04-19 | 178 | 179 | 171 | 174 | 188,000 | 435 |
| 2001-04-18 | 180 | 182 | 176 | 179 | 445,000 | 447.50 |
| 2001-04-17 | 173 | 182 | 170 | 177 | 796,000 | 442.50 |
| 2001-04-16 | 167 | 169 | 166 | 169 | 180,000 | 422.50 |
| 2001-04-13 | 165 | 166 | 164 | 166 | 175,000 | 415 |
| 2001-04-12 | 164 | 164 | 161 | 162 | 74,000 | 405 |
| 2001-04-11 | 164 | 164 | 161 | 161 | 162,000 | 402.50 |
| 2001-04-10 | 163 | 166 | 161 | 161 | 129,000 | 402.50 |
| 2001-04-09 | 165 | 166 | 162 | 165 | 70,000 | 412.50 |
| 2001-04-06 | 162 | 167 | 161 | 164 | 257,000 | 410 |
| 2001-04-05 | 161 | 164 | 160 | 161 | 240,000 | 402.50 |
| 2001-04-04 | 165 | 165 | 159 | 159 | 161,000 | 397.50 |
| 2001-04-03 | 165 | 165 | 160 | 164 | 211,000 | 410 |
| 2001-04-02 | 160 | 162 | 159 | 160 | 194,000 | 400 |
| 2001-03-30 | 165 | 165 | 162 | 162 | 114,000 | 405 |
| 2001-03-29 | 164 | 166 | 161 | 161 | 93,000 | 402.50 |
| 2001-03-28 | 165 | 167 | 164 | 164 | 189,000 | 410 |
| 2001-03-27 | 170 | 170 | 161 | 166 | 309,000 | 415 |
| 2001-03-26 | 155 | 165 | 151 | 165 | 1,064,000 | 412.50 |
| 2001-03-23 | 181 | 183 | 165 | 170 | 492,000 | 425 |
| 2001-03-22 | 182 | 185 | 175 | 176 | 937,000 | 440 |
| 2001-03-21 | 165 | 184 | 160 | 180 | 612,000 | 450 |
| 2001-03-19 | 155 | 161 | 155 | 160 | 81,000 | 400 |
| 2001-03-16 | 158 | 160 | 153 | 156 | 63,000 | 390 |
| 2001-03-15 | 157 | 158 | 151 | 158 | 113,000 | 395 |
| 2001-03-14 | 163 | 163 | 157 | 158 | 79,000 | 395 |
| 2001-03-13 | 157 | 157 | 155 | 155 | 146,000 | 387.50 |
| 2001-03-12 | 161 | 162 | 158 | 159 | 105,000 | 397.50 |
| 2001-03-09 | 165 | 166 | 161 | 161 | 204,000 | 402.50 |
| 2001-03-08 | 160 | 162 | 158 | 162 | 139,000 | 405 |
| 2001-03-07 | 165 | 165 | 159 | 161 | 135,000 | 402.50 |
| 2001-03-06 | 158 | 164 | 155 | 163 | 239,000 | 407.50 |
| 2001-03-05 | 166 | 168 | 155 | 158 | 187,000 | 395 |
| 2001-03-02 | 176 | 177 | 171 | 171 | 231,000 | 427.50 |
| 2001-03-01 | 177 | 179 | 176 | 179 | 165,000 | 447.50 |
| 2001-02-28 | 180 | 183 | 178 | 178 | 113,000 | 445 |
| 2001-02-27 | 185 | 185 | 180 | 180 | 219,000 | 450 |
| 2001-02-26 | 185 | 188 | 181 | 186 | 540,000 | 465 |
| 2001-02-23 | 171 | 178 | 171 | 178 | 227,000 | 445 |
| 2001-02-22 | 173 | 175 | 170 | 175 | 164,000 | 437.50 |
| 2001-02-21 | 178 | 179 | 173 | 177 | 260,000 | 442.50 |
| 2001-02-20 | 184 | 184 | 177 | 179 | 246,000 | 447.50 |
| 2001-02-19 | 183 | 188 | 179 | 183 | 453,000 | 457.50 |
| 2001-02-16 | 179 | 184 | 176 | 178 | 651,000 | 445 |
| 2001-02-15 | 185 | 190 | 175 | 175 | 2,043,000 | 437.50 |
| 2001-02-14 | 170 | 183 | 170 | 183 | 2,007,000 | 457.50 |
| 2001-02-13 | 165 | 172 | 164 | 168 | 381,000 | 420 |
| 2001-02-09 | 160 | 164 | 158 | 164 | 141,000 | 410 |
| 2001-02-08 | 165 | 167 | 158 | 161 | 479,000 | 402.50 |
| 2001-02-07 | 168 | 169 | 160 | 163 | 253,000 | 407.50 |
| 2001-02-06 | 177 | 177 | 162 | 167 | 962,000 | 417.50 |
| 2001-02-05 | 174 | 185 | 169 | 177 | 1,287,000 | 442.50 |
| 2001-02-02 | 160 | 179 | 160 | 174 | 1,061,000 | 435 |
| 2001-02-01 | 166 | 166 | 156 | 160 | 370,000 | 400 |
| 2001-01-31 | 164 | 172 | 163 | 165 | 939,000 | 412.50 |
| 2001-01-30 | 160 | 169 | 158 | 163 | 1,162,000 | 407.50 |
| 2001-01-29 | 142 | 162 | 140 | 156 | 656,000 | 390 |
| 2001-01-26 | 140 | 141 | 135 | 139 | 143,000 | 347.50 |
| 2001-01-25 | 134 | 138 | 134 | 135 | 60,000 | 337.50 |
| 2001-01-24 | 137 | 138 | 134 | 134 | 97,000 | 335 |
| 2001-01-23 | 137 | 137 | 134 | 136 | 87,000 | 340 |
| 2001-01-22 | 142 | 142 | 133 | 133 | 180,000 | 332.50 |
| 2001-01-19 | 134 | 139 | 133 | 134 | 169,000 | 335 |
| 2001-01-18 | 129 | 134 | 129 | 133 | 117,000 | 332.50 |
| 2001-01-17 | 129 | 130 | 127 | 127 | 144,000 | 317.50 |
| 2001-01-16 | 127 | 129 | 126 | 129 | 137,000 | 322.50 |
| 2001-01-15 | 130 | 133 | 127 | 127 | 89,000 | 317.50 |
| 2001-01-12 | 129 | 129 | 124 | 125 | 146,000 | 312.50 |
| 2001-01-11 | 130 | 130 | 126 | 129 | 158,000 | 322.50 |
| 2001-01-10 | 133 | 144 | 126 | 126 | 313,000 | 315 |
| 2001-01-09 | 135 | 135 | 128 | 132 | 231,000 | 330 |
| 2001-01-05 | 139 | 139 | 135 | 137 | 80,000 | 342.50 |
| 2001-01-04 | 143 | 143 | 138 | 138 | 48,000 | 345 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株